Singapore markets open in 3 hours 55 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
573.14-2.29 (-0.40%)
At close: 4:00PM EDT
572.17 -0.97 (-0.17%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924C005300002021-09-21 3:54PM EDT2021-09-2445.7741.9546.30+1.70+3.86%6018251.66%
NFLX211001C005300002021-09-21 9:45AM EDT2021-10-0151.7744.8547.15-5.13-9.02%2411446.85%
NFLX211008C005300002021-09-21 1:19PM EDT2021-10-0849.1546.0048.60+2.71+5.84%11041.11%
NFLX211015C005300002021-09-20 2:30PM EDT2021-10-1547.4047.5049.850.00-801,54637.93%
NFLX211022C005300002021-09-20 12:13AM EDT2021-10-2263.0053.4055.600.00---44.68%
NFLX211029C005300002021-09-20 12:13AM EDT2021-10-2955.6554.8056.65-2.30-3.97%2242.21%
NFLX211119C005300002021-09-21 2:24PM EDT2021-11-1957.7358.1559.05-2.27-3.78%1215837.15%
NFLX211217C005300002021-09-21 11:08AM EDT2021-12-1765.2761.7563.25+3.98+6.49%415935.07%
NFLX220121C005300002021-09-17 11:02AM EDT2022-01-2178.3369.3571.200.00-181336.46%
NFLX220318C005300002021-09-13 2:47PM EDT2022-03-1887.5077.2579.000.00-2519635.63%
NFLX230120C005300002021-09-21 3:21PM EDT2023-01-20118.30113.70120.95-3.51-2.88%842938.83%
NFLX230317C005300002021-09-15 10:01AM EDT2023-03-17123.60116.10125.500.00-25638.54%
Putsfor24 September 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210924P005300002021-09-21 3:52PM EDT2021-09-240.570.590.69-0.42-42.42%13267947.68%
NFLX211001P005300002021-09-21 3:55PM EDT2021-10-012.292.212.43-1.14-33.24%3431739.71%
NFLX211008P005300002021-09-21 3:46PM EDT2021-10-083.603.603.90-1.60-30.77%914436.27%
NFLX211015P005300002021-09-21 2:40PM EDT2021-10-155.125.005.25-0.48-8.57%4897034.36%
NFLX211022P005300002021-09-21 3:44PM EDT2021-10-2210.3110.4011.15-0.99-8.76%18942.27%
NFLX211029P005300002021-09-21 2:24PM EDT2021-10-2912.1111.5512.75-0.41-3.27%37740.96%
NFLX211119P005300002021-09-21 3:46PM EDT2021-11-1914.5914.7015.15-1.81-11.04%5255036.18%
NFLX211217P005300002021-09-21 2:28PM EDT2021-12-1719.1518.3518.80-0.20-1.03%819733.72%
NFLX220121P005300002021-09-21 10:22AM EDT2022-01-2125.6025.6026.35-1.41-5.22%1060035.03%
NFLX220318P005300002021-09-20 3:46PM EDT2022-03-1834.3532.6033.650.00-224334.12%
NFLX230120P005300002021-09-20 10:42AM EDT2023-01-2065.7066.4069.600.00-2348435.50%
NFLX230317P005300002021-09-20 2:20PM EDT2023-03-1772.5567.9574.900.00-1111035.68%